Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TMC the metals company Inc. - Common Stock (NQ:TMC)

4.495 +0.045 (+1.01%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 19, 2025 3.630 4.560 3.540 4.450 24,080,734 +0.81(+22.25%)
May 16, 2025 3.430 3.670 3.310 3.640 9,806,623 +0.34(+10.30%)
May 15, 2025 3.000 3.460 3.000 3.300 11,630,656 +0.31(+10.37%)
May 14, 2025 2.920 3.075 2.830 2.990 7,562,600 +0.02(+0.67%)
May 13, 2025 3.190 3.220 2.930 2.970 5,858,793 -0.17(-5.41%)
May 12, 2025 3.170 3.390 3.105 3.140 9,290,633 +0.03(+0.96%)
May 09, 2025 3.030 3.130 2.980 3.110 4,122,263 +0.07(+2.30%)
May 08, 2025 2.975 3.070 2.860 3.040 3,988,399 +0.13(+4.47%)
May 07, 2025 3.030 3.050 2.811 2.910 6,260,848 -0.18(-5.83%)
May 06, 2025 3.060 3.300 3.000 3.090 7,048,112 -0.03(-0.96%)
May 05, 2025 3.035 3.120 2.940 3.120 5,551,783 +0.14(+4.70%)
May 02, 2025 3.150 3.340 2.955 2.980 8,583,166 -0.12(-3.87%)
May 01, 2025 3.080 3.140 2.915 3.100 6,182,930 -0.04(-1.27%)
Apr 30, 2025 3.130 3.140 2.920 3.140 6,410,570 -0.14(-4.27%)
Apr 29, 2025 3.600 3.600 3.110 3.280 14,179,898 -0.03(-0.91%)
Apr 28, 2025 3.280 3.690 3.265 3.310 15,373,442 +0.26(+8.52%)
Apr 25, 2025 3.500 3.515 2.915 3.050 21,902,292 -0.64(-17.34%)
Apr 24, 2025 2.580 3.800 2.575 3.690 65,338,684 +1.14(+44.71%)
Apr 23, 2025 2.370 2.600 2.319 2.550 6,177,353 +0.19(+8.05%)
Apr 22, 2025 2.440 2.460 2.260 2.360 4,163,562 -0.08(-3.28%)
Apr 21, 2025 2.940 2.970 2.220 2.440 12,238,448 -0.52(-17.57%)
Apr 17, 2025 2.780 3.150 2.720 2.960 13,155,768 +0.17(+6.09%)
Apr 16, 2025 2.880 3.090 2.670 2.790 16,198,668 -0.08(-2.79%)
Apr 15, 2025 3.570 3.570 2.630 2.870 40,916,928 +0.04(+1.41%)
Apr 14, 2025 2.400 2.870 2.150 2.830 29,017,464 +0.88(+45.13%)
Apr 11, 2025 1.870 1.970 1.840 1.950 2,134,063 +0.09(+4.84%)
Apr 10, 2025 1.740 1.940 1.711 1.860 3,442,614 +0.07(+3.91%)
Apr 09, 2025 1.620 1.810 1.600 1.790 2,459,241 +0.17(+10.49%)
Apr 08, 2025 1.840 1.840 1.600 1.620 4,064,509 -0.14(-7.95%)
Apr 07, 2025 1.650 1.860 1.650 1.760 3,025,240 -0.05(-2.76%)
Apr 04, 2025 1.890 1.900 1.750 1.810 3,012,837 -0.14(-7.18%)
Apr 03, 2025 1.780 1.980 1.770 1.950 3,885,939 +0.01(+0.52%)
Apr 02, 2025 1.640 1.950 1.610 1.940 4,802,131 +0.28(+16.87%)
Apr 01, 2025 1.790 1.820 1.610 1.660 7,304,901 -0.06(-3.49%)
Mar 31, 2025 1.690 2.170 1.570 1.720 13,342,097 +0.00(+0.00%)
Mar 28, 2025 1.980 2.100 1.690 1.720 9,627,552 +0.02(+1.18%)
Mar 27, 2025 1.690 1.740 1.650 1.700 1,540,595 +0.04(+2.41%)
Mar 26, 2025 1.790 1.790 1.650 1.660 1,890,875 -0.13(-7.26%)
Mar 25, 2025 1.800 1.815 1.745 1.790 910,547 +0.01(+0.56%)
Mar 24, 2025 1.840 1.870 1.755 1.780 1,295,688 -0.04(-2.20%)
Mar 21, 2025 1.780 1.820 1.770 1.820 1,903,139 +0.05(+2.82%)
Mar 20, 2025 1.860 1.865 1.760 1.770 920,521 -0.10(-5.35%)
Mar 19, 2025 1.900 1.915 1.860 1.870 1,044,316 -0.02(-1.06%)
Mar 18, 2025 1.810 1.890 1.780 1.890 1,072,334 +0.08(+4.42%)
Mar 17, 2025 1.850 1.890 1.800 1.810 1,252,021 -0.04(-2.16%)
Mar 14, 2025 1.740 1.850 1.740 1.850 774,169 +0.12(+6.94%)
Mar 13, 2025 1.780 1.805 1.700 1.730 972,294 -0.05(-2.81%)
Mar 12, 2025 1.780 1.820 1.720 1.780 803,454 +0.03(+1.71%)
Mar 11, 2025 1.720 1.780 1.660 1.750 1,285,533 +0.01(+0.57%)
Mar 10, 2025 1.790 1.840 1.705 1.740 1,702,190 -0.08(-4.40%)
Mar 07, 2025 1.930 1.947 1.794 1.820 1,495,222 -0.09(-4.71%)
Mar 06, 2025 1.850 2.020 1.810 1.910 3,177,950 +0.03(+1.60%)
Mar 05, 2025 1.720 1.890 1.700 1.880 2,612,738 +0.20(+11.90%)
Mar 04, 2025 1.650 1.730 1.610 1.680 1,781,492 -0.01(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.